Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 44.43 | 44.79 | 44.31 | 44.65 | 19,416,838 | +0.28(+0.62%) |
Apr 28, 2011 | 43.51 | 44.44 | 43.30 | 44.38 | 19,430,772 | +0.33(+0.75%) |
Apr 27, 2011 | 43.79 | 44.14 | 43.73 | 44.05 | 14,403,026 | +0.49(+1.13%) |
Apr 26, 2011 | 43.30 | 43.67 | 43.18 | 43.55 | 14,007,486 | +0.31(+0.73%) |
Apr 25, 2011 | 42.92 | 43.25 | 42.80 | 43.24 | 10,804,455 | +0.07(+0.16%) |
Apr 21, 2011 | 43.40 | 43.50 | 42.99 | 43.17 | 15,559,196 | -0.31(-0.71%) |
Apr 20, 2011 | 43.85 | 43.90 | 43.37 | 43.48 | 12,983,833 | -0.10(-0.22%) |
Apr 19, 2011 | 43.82 | 43.89 | 43.37 | 43.58 | 13,618,129 | -0.07(-0.16%) |
Apr 18, 2011 | 43.45 | 43.77 | 43.37 | 43.64 | 16,611,266 | -0.15(-0.34%) |
Apr 15, 2011 | 43.30 | 43.81 | 43.05 | 43.79 | 18,144,668 | +0.60(+1.39%) |
Apr 14, 2011 | 42.82 | 43.32 | 42.82 | 43.19 | 14,697,106 | +0.21(+0.49%) |
Apr 13, 2011 | 42.88 | 43.04 | 42.80 | 42.98 | 15,277,715 | +0.07(+0.16%) |
Apr 12, 2011 | 42.33 | 42.98 | 42.31 | 42.91 | 16,741,396 | +0.48(+1.13%) |
Apr 11, 2011 | 42.32 | 42.65 | 42.24 | 42.44 | 11,212,079 | +0.20(+0.47%) |
Apr 08, 2011 | 42.44 | 42.46 | 42.05 | 42.24 | 10,665,018 | -0.16(-0.37%) |
Apr 07, 2011 | 42.05 | 42.41 | 41.94 | 42.39 | 11,291,364 | +0.25(+0.60%) |
Apr 06, 2011 | 42.22 | 42.27 | 41.99 | 42.14 | 12,092,701 | +0.06(+0.15%) |
Apr 05, 2011 | 42.32 | 42.48 | 42.03 | 42.08 | 13,362,634 | -0.40(-0.95%) |
Apr 04, 2011 | 42.42 | 42.53 | 42.26 | 42.48 | 9,438,618 | +0.12(+0.29%) |
Apr 01, 2011 | 42.22 | 42.51 | 42.13 | 42.36 | 12,092,269 | +0.33(+0.78%) |
Mar 31, 2011 | 42.14 | 42.31 | 42.03 | 42.03 | 16,956,760 | -0.25(-0.60%) |
Mar 30, 2011 | 42.29 | 42.29 | 42.29 | 42.29 | 11,079,124 | +0.47(+1.13%) |
Mar 29, 2011 | 41.36 | 41.91 | 41.36 | 41.81 | 11,267,422 | +0.42(+1.02%) |
Mar 28, 2011 | 41.68 | 41.86 | 41.36 | 41.39 | 12,284,448 | -0.15(-0.36%) |
Mar 25, 2011 | 41.75 | 41.88 | 41.43 | 41.54 | 11,379,078 | -0.18(-0.43%) |
Mar 24, 2011 | 41.78 | 41.81 | 41.45 | 41.72 | 12,018,348 | +0.16(+0.38%) |
Mar 23, 2011 | 41.51 | 41.69 | 41.31 | 41.56 | 11,722,004 | -0.01(-0.03%) |
Mar 22, 2011 | 41.66 | 41.91 | 41.54 | 41.58 | 11,401,427 | -0.25(-0.60%) |
Mar 21, 2011 | 41.81 | 41.94 | 41.75 | 41.83 | 14,072,974 | +0.48(+1.15%) |
Mar 18, 2011 | 41.57 | 41.67 | 41.02 | 41.35 | 24,952,614 | +0.12(+0.28%) |
Mar 17, 2011 | 41.42 | 41.42 | 40.94 | 41.23 | 15,611,357 | +0.48(+1.17%) |
Mar 16, 2011 | 41.27 | 41.29 | 40.74 | 40.76 | 24,020,308 | -0.63(-1.53%) |
Mar 15, 2011 | 41.35 | 41.53 | 41.28 | 41.39 | 19,207,866 | -0.47(-1.12%) |
Mar 14, 2011 | 41.65 | 41.89 | 41.48 | 41.86 | 13,395,413 | -0.10(-0.23%) |
Mar 11, 2011 | 41.76 | 42.10 | 41.71 | 41.96 | 14,055,804 | +0.00(+0.00%) |
Mar 10, 2011 | 42.11 | 42.25 | 41.77 | 41.96 | 17,746,602 | -0.35(-0.82%) |
Mar 09, 2011 | 42.37 | 42.51 | 42.14 | 42.31 | 12,873,571 | -0.03(-0.08%) |
Mar 08, 2011 | 42.14 | 42.48 | 42.12 | 42.34 | 16,061,170 | +0.23(+0.55%) |
Mar 07, 2011 | 42.31 | 42.39 | 41.94 | 42.11 | 16,569,720 | -0.22(-0.52%) |
Mar 04, 2011 | 42.65 | 42.80 | 42.01 | 42.33 | 17,411,688 | -0.20(-0.48%) |
Mar 03, 2011 | 42.78 | 42.95 | 42.38 | 42.53 | 20,804,240 | -0.05(-0.13%) |
Mar 02, 2011 | 42.72 | 42.88 | 42.52 | 42.59 | 14,685,414 | -0.23(-0.53%) |
Mar 01, 2011 | 43.28 | 43.43 | 42.75 | 42.81 | 17,787,566 | -0.21(-0.49%) |
Feb 28, 2011 | 42.85 | 43.15 | 42.73 | 43.02 | 16,939,424 | +0.14(+0.33%) |
Feb 25, 2011 | 42.96 | 43.06 | 42.67 | 42.88 | 16,670,233 | -0.14(-0.33%) |
Feb 24, 2011 | 43.89 | 43.94 | 42.87 | 43.02 | 22,303,072 | -0.75(-1.71%) |
Feb 23, 2011 | 43.68 | 43.94 | 43.60 | 43.77 | 17,167,382 | +0.05(+0.12%) |
Feb 22, 2011 | 43.49 | 43.92 | 43.41 | 43.72 | 13,830,700 | -0.16(-0.36%) |
Feb 18, 2011 | 43.77 | 43.93 | 43.62 | 43.88 | 13,326,918 | +0.20(+0.47%) |
Feb 17, 2011 | 43.38 | 43.82 | 43.30 | 43.67 | 10,792,925 | +0.16(+0.38%) |
Feb 16, 2011 | 43.74 | 43.75 | 43.47 | 43.51 | 14,439,261 | -0.11(-0.25%) |
Feb 15, 2011 | 44.15 | 44.15 | 43.45 | 43.62 | 17,271,082 | -0.42(-0.96%) |
Feb 14, 2011 | 44.22 | 44.26 | 43.91 | 44.04 | 10,399,654 | -0.13(-0.29%) |
Feb 11, 2011 | 43.73 | 44.33 | 43.73 | 44.17 | 13,119,219 | +0.14(+0.31%) |
Feb 10, 2011 | 44.10 | 44.21 | 43.73 | 44.03 | 16,092,340 | +0.10(+0.22%) |
Feb 09, 2011 | 44.11 | 44.27 | 43.73 | 43.94 | 16,153,015 | -0.17(-0.39%) |
Feb 08, 2011 | 43.94 | 44.18 | 43.88 | 44.11 | 12,007,986 | +0.06(+0.14%) |
Feb 07, 2011 | 43.64 | 44.22 | 43.53 | 44.05 | 18,833,462 | +0.64(+1.48%) |
Feb 04, 2011 | 42.87 | 43.47 | 42.83 | 43.40 | 14,405,580 | +0.44(+1.02%) |
Feb 03, 2011 | 42.76 | 43.07 | 42.75 | 42.97 | 12,525,299 | +0.12(+0.29%) |
Feb 02, 2011 | 42.82 | 42.95 | 42.51 | 42.84 | 17,038,334 | -0.09(-0.21%) |